Free Trial

John B. Sanfilippo & Son (JBSS) Stock Chart & Stock Price History

→ We recommended Nvidia in 2016, now we’re recommending this… (From Porter & Company) (Ad)
Free JBSS Stock Alerts
$100.83
-0.07 (-0.07%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

John B. Sanfilippo & Son Stock Price Performance

5 Day
Performance
+0.67%
1 Month
Performance
+1.13%
3 Month
Performance
-1.50%
6 Month
Performance
+9.55%
Year-To-Date
Performance
-2.14%
1 Year
Performance
-13.25%
Receive JBSS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for John B. Sanfilippo & Son and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

JBSS Stock Chart for Friday, May, 31, 2024

JBSS Chart by TradingView

John B. Sanfilippo & Son Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$100.90$100.83
-0.07%		$101.35$99.5766,669 shs$1.17 billion
05/30/2024$98.40$100.90
+2.54%		$101.10$98.9540,588 shs$1.17 billion
05/29/2024$100.89$98.40
-2.47%		$100.52$98.1633,929 shs$1.14 billion
05/28/2024$100.16$100.89
+0.73%		$100.97$99.2446,070 shs$1.17 billion
05/27/2024$100.16$100.16$101.75$99.4267,900 shs$1.16 billion
05/24/2024$100.98$100.16
-0.81%		$101.58$99.4267,927 shs$1.16 billion
05/23/2024$101.42$100.98
-0.43%		$101.54$100.1068,524 shs$1.17 billion
05/22/2024$103.07$101.42
-1.60%		$102.87$101.4242,550 shs$1.18 billion
05/21/2024$101.95$103.07
+1.10%		$103.07$101.7539,841 shs$1.20 billion
05/20/2024$102.25$101.95
-0.29%		$103.01$101.1136,677 shs$1.18 billion
05/17/2024$103.55$102.25
-1.26%		$103.99$102.0126,798 shs$1.19 billion
05/16/2024$102.60$103.55
+0.93%		$103.65$102.4428,897 shs$1.20 billion
05/15/2024$103.61$102.60
-0.97%		$103.99$101.9439,845 shs$1.19 billion
05/14/2024$102.91$103.61
+0.68%		$103.78$102.8140,080 shs$1.20 billion
05/13/2024$102.07$102.91
+0.82%		$103.62$102.4234,751 shs$1.19 billion
05/10/2024$103.16$102.07
-1.06%		$102.63$101.2037,990 shs$1.18 billion
05/09/2024$101.23$103.16
+1.91%		$103.40$100.9348,989 shs$1.19 billion
05/08/2024$101.05$101.23
+0.18%		$101.43$99.3635,416 shs$1.17 billion
05/07/2024$98.66$101.05
+2.42%		$101.58$99.1550,469 shs$1.17 billion
05/06/2024$97.98$98.66
+0.69%		$98.67$96.0265,683 shs$1.14 billion
05/03/2024$101.37$97.98
-3.34%		$102.34$97.3963,763 shs$1.13 billion
05/02/2024$100.90$101.37
+0.47%		$101.49$92.4691,690 shs$1.17 billion
05/01/2024$99.70$100.90
+1.20%		$101.27$99.0342,888 shs$1.17 billion
04/30/2024$100.06$99.70
-0.36%		$100.48$99.3137,857 shs$1.15 billion
04/29/2024$99.26$100.06
+0.81%		$100.80$99.6342,292 shs$1.16 billion
04/26/2024$101.63$99.26
-2.33%		$102.35$99.2345,270 shs$1.15 billion
04/25/2024$100.35$101.63
+1.28%		$101.63$99.0459,541 shs$1.18 billion
04/24/2024$100.20$100.35
+0.15%		$101.14$99.4338,039 shs$1.16 billion
04/23/2024$98.33$100.20
+1.90%		$100.62$98.3152,728 shs$1.16 billion
04/22/2024$98.17$98.33
+0.16%		$99.32$98.1935,028 shs$1.14 billion
04/19/2024$96.65$98.17
+1.57%		$98.74$96.2641,903 shs$1.14 billion
04/18/2024$96.12$96.65
+0.55%		$97.61$96.1837,762 shs$1.12 billion
04/17/2024$97.25$96.12
-1.16%		$98.33$95.9848,054 shs$1.11 billion
04/16/2024$97.52$97.25
-0.28%		$97.48$96.1449,774 shs$1.13 billion
04/15/2024$97.35$97.52
+0.17%		$98.17$96.8752,385 shs$1.13 billion
04/12/2024$99.54$97.35
-2.20%		$99.29$96.8738,198 shs$1.13 billion
04/11/2024$100.07$99.54
-0.53%		$100.56$99.1737,061 shs$1.15 billion
04/10/2024$102.77$100.07
-2.63%		$101.33$98.9554,653 shs$1.16 billion
04/09/2024$101.95$102.77
+0.80%		$103.48$101.5844,361 shs$1.19 billion
04/08/2024$103.84$101.95
-1.82%		$104.15$101.9541,078 shs$1.18 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$103.46$103.84
+0.37%		$104.15$102.2242,547 shs$1.20 billion
04/04/2024$102.06$103.46
+1.37%		$104.32$102.1461,969 shs$1.20 billion
04/03/2024$103.41$102.06
-1.31%		$103.46$101.7269,244 shs$1.18 billion
04/02/2024$105.48$103.41
-1.96%		$105.10$102.9964,072 shs$1.20 billion
04/01/2024$105.92$105.48
-0.42%		$106.27$104.3043,197 shs$1.22 billion
03/29/2024$105.92$105.92$106.70$104.9244,577 shs$1.23 billion
03/28/2024$105.41$105.92
+0.48%		$106.70$105.2644,577 shs$1.23 billion
03/27/2024$104.58$105.41
+0.79%		$106.19$104.8259,956 shs$1.22 billion
03/26/2024$105.12$104.58
-0.51%		$105.84$104.4669,808 shs$1.21 billion
03/25/2024$106.44$105.12
-1.24%		$106.92$105.0739,906 shs$1.22 billion
03/22/2024$107.77$106.44
-1.23%		$107.77$106.0346,446 shs$1.23 billion
03/21/2024$107.01$107.77
+0.71%		$108.64$106.4062,519 shs$1.25 billion
03/20/2024$106.60$107.01
+0.38%		$107.29$106.1347,655 shs$1.24 billion
03/19/2024$106.35$106.60
+0.24%		$107.76$106.0049,005 shs$1.23 billion
03/18/2024$107.67$106.35
-1.23%		$108.96$105.4973,872 shs$1.23 billion
03/15/2024$104.20$107.67
+3.33%		$107.69$102.93277,794 shs$1.25 billion
03/14/2024$104.24$104.20
-0.04%		$104.92$102.97106,367 shs$1.21 billion
03/13/2024$103.26$104.24
+0.95%		$104.70$103.1053,363 shs$1.21 billion
03/12/2024$103.00$103.26
+0.25%		$103.71$102.4252,984 shs$1.19 billion
03/11/2024$102.92$103.00
+0.08%		$103.93$102.0065,390 shs$1.19 billion
03/08/2024$100.96$102.92
+1.94%		$103.26$101.3957,840 shs$1.19 billion
03/07/2024$102.18$100.96
-1.19%		$103.27$100.8076,188 shs$1.17 billion
03/06/2024$99.50$102.18
+2.69%		$102.86$99.8087,209 shs$1.18 billion
03/05/2024$102.15$99.50
-2.59%		$102.30$99.2581,342 shs$1.15 billion
03/04/2024$100.47$102.15
+1.67%		$102.15$100.6244,529 shs$1.18 billion
03/01/2024$102.37$100.47
-1.86%		$103.08$99.7743,281 shs$1.16 billion
02/29/2024$101.38$102.37
+0.98%		$102.72$100.6084,261 shs$1.18 billion

Related Companies:
This page (NASDAQ:JBSS) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media